STOCKS OPEN HIGHER AS CHOPPY TRADING PERSISTS

Nike shares fall after it offered a disappointing full-year outlook

Madison Square Garden Entertainment Corp. (MSGE)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

53.91

+0.98

(+1.85%)

As of 09:39AM EDT. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 28, 2022	53.42	54.02	53.56	53.91	53.91	4,969
Jun 27, 2022	53.42	53.81	52.01	52.93	52.93	278,900
Jun 24, 2022	52.66	54.81	52.66	53.40	53.40	363,700
Jun 23, 2022	52.76	52.76	50.23	52.44	52.44	290,100
Jun 22, 2022	52.90	53.69	52.25	52.97	52.97	175,500
Jun 21, 2022	56.11	56.11	53.63	53.75	53.75	213,300
Jun 17, 2022	54.06	55.34	52.61	55.26	55.26	221,000
Jun 16, 2022	56.08	56.52	53.10	53.45	53.45	180,800
Jun 15, 2022	57.40	58.55	56.79	57.46	57.46	192,600
Jun 14, 2022	59.26	60.07	57.24	57.38	57.38	191,300
Jun 13, 2022	62.74	62.74	58.68	59.06	59.06	238,800
Jun 10, 2022	64.51	65.03	63.23	64.00	64.00	122,500
Jun 09, 2022	65.61	65.84	64.61	65.58	65.58	85,900
Jun 08, 2022	65.81	66.56	65.18	65.82	65.82	120,400
Jun 07, 2022	65.39	66.72	65.03	66.47	66.47	83,000
Jun 06, 2022	67.02	67.78	65.45	65.54	65.54	338,300
Jun 03, 2022	66.38	67.54	66.13	66.40	66.40	113,000
Jun 02, 2022	66.06	67.54	66.06	67.15	67.15	109,900
Jun 01, 2022	68.43	68.64	65.27	66.31	66.31	114,600
May 31, 2022	67.14	68.61	66.43	67.79	67.79	136,600
May 27, 2022	67.99	68.47	67.13	67.82	67.82	119,100
May 26, 2022	67.05	67.73	66.13	67.32	67.32	166,800
May 25, 2022	61.89	66.34	61.89	66.10	66.10	199,700
May 24, 2022	63.15	63.63	61.12	63.11	63.11	252,800
May 23, 2022	65.62	65.62	62.21	64.27	64.27	247,200
May 20, 2022	65.83	66.25	63.22	64.83	64.83	159,500
May 19, 2022	64.58	66.66	63.20	65.29	65.29	195,900
May 18, 2022	63.57	65.75	62.92	64.74	64.74	208,100
May 17, 2022	62.50	64.81	62.44	64.24	64.24	174,800
May 16, 2022	61.33	61.98	59.90	61.50	61.50	203,900
May 13, 2022	59.72	61.55	59.50	61.03	61.03	210,000
May 12, 2022	58.19	59.61	57.66	59.09	59.09	260,700
May 11, 2022	60.71	63.70	58.93	59.36	59.36	401,200
May 10, 2022	63.99	64.18	58.58	61.49	61.49	532,200
May 09, 2022	69.30	70.06	62.00	62.28	62.28	482,600
May 06, 2022	72.17	72.17	68.27	69.30	69.30	261,700
May 05, 2022	71.52	71.75	69.53	71.58	71.58	137,700
May 04, 2022	73.24	73.24	68.44	72.26	72.26	245,000
May 03, 2022	73.38	73.51	71.24	72.91	72.91	226,200
May 02, 2022	72.79	74.21	71.38	72.84	72.84	164,600
Apr 29, 2022	75.35	75.99	72.97	73.25	73.25	116,900
Apr 28, 2022	76.15	76.79	73.28	75.33	75.33	136,200
Apr 27, 2022	75.17	75.98	73.64	75.15	75.15	157,300
Apr 26, 2022	76.43	76.93	74.70	75.26	75.26	150,000
Apr 25, 2022	75.53	77.56	74.60	77.37	77.37	227,100
Apr 22, 2022	77.11	77.68	75.57	76.99	76.99	161,300
Apr 21, 2022	82.30	82.42	77.39	77.69	77.69	227,000
Apr 20, 2022	81.60	82.93	80.49	81.98	81.98	169,900
Apr 19, 2022	83.25	84.44	80.97	81.29	81.29	231,900
Apr 18, 2022	80.88	83.33	80.02	83.10	83.10	203,600
Apr 14, 2022	79.93	81.95	79.69	80.71	80.71	130,600
Apr 13, 2022	78.85	79.85	78.45	79.77	79.77	142,100
Apr 12, 2022	77.85	79.49	77.51	78.53	78.53	291,500
Apr 11, 2022	77.57	78.89	76.52	77.31	77.31	228,300
Apr 08, 2022	77.87	80.86	76.36	78.53	78.53	354,500
Apr 07, 2022	78.70	79.07	76.69	77.95	77.95	210,300
Apr 06, 2022	79.82	80.00	77.58	79.07	79.07	285,200
Apr 05, 2022	83.46	83.58	80.74	81.01	81.01	167,600
Apr 04, 2022	81.83	84.15	81.38	83.04	83.04	518,600
Apr 01, 2022	83.64	84.57	80.58	81.76	81.76	234,200
Mar 31, 2022	82.64	84.56	82.57	83.31	83.31	190,700
Mar 30, 2022	82.03	83.68	81.75	83.28	83.28	178,800
Mar 29, 2022	83.15	83.71	80.83	82.03	82.03	159,400
Mar 28, 2022	81.46	82.29	80.40	82.06	82.06	110,000
Mar 25, 2022	82.33	82.98	80.80	82.10	82.10	154,700
Mar 24, 2022	79.81	82.38	79.38	82.27	82.27	120,400
Mar 23, 2022	81.30	82.08	79.39	79.72	79.72	208,000
Mar 22, 2022	80.00	83.32	80.00	81.49	81.49	332,900
Mar 21, 2022	78.25	79.97	77.19	79.79	79.79	170,600
Mar 18, 2022	78.22	79.80	78.04	78.30	78.30	325,100
Mar 17, 2022	77.86	78.80	77.06	78.73	78.73	161,000
Mar 16, 2022	78.32	80.30	77.44	79.29	79.29	310,200
Mar 15, 2022	74.48	78.32	74.48	77.49	77.49	160,900
Mar 14, 2022	76.12	77.09	74.15	74.30	74.30	204,100
Mar 11, 2022	78.33	78.33	74.82	75.90	75.90	201,000
Mar 10, 2022	73.17	77.70	73.17	77.64	77.64	205,400
Mar 09, 2022	76.10	78.20	74.08	74.56	74.56	295,200
Mar 08, 2022	70.50	75.50	69.50	74.35	74.35	312,800
Mar 07, 2022	72.98	72.98	70.37	70.42	70.42	300,700
Mar 04, 2022	74.22	74.33	71.93	72.65	72.65	232,200
Mar 03, 2022	77.33	77.81	74.88	75.01	75.01	277,500
Mar 02, 2022	78.34	78.96	76.05	76.97	76.97	217,900
Mar 01, 2022	78.22	78.22	74.76	77.13	77.13	287,200
Feb 28, 2022	77.90	79.89	76.58	78.36	78.36	240,900
Feb 25, 2022	78.32	78.95	76.32	78.64	78.64	157,900
Feb 24, 2022	72.02	78.26	71.48	78.05	78.05	364,200
Feb 23, 2022	78.05	78.58	73.78	74.05	74.05	299,800
Feb 22, 2022	77.90	79.71	76.68	77.25	77.25	274,900
Feb 18, 2022	79.26	80.00	77.09	79.00	79.00	231,700
Feb 17, 2022	80.25	80.60	79.10	79.79	79.79	330,000
Feb 16, 2022	80.45	81.73	79.46	80.79	80.79	230,700
Feb 15, 2022	78.00	80.75	77.78	80.73	80.73	401,900
Feb 14, 2022	75.95	79.23	75.83	76.69	76.69	398,100
Feb 11, 2022	76.72	77.89	73.82	75.69	75.69	250,200
Feb 10, 2022	74.48	78.95	74.48	76.44	76.44	302,000
Feb 09, 2022	72.16	77.46	71.99	77.30	77.30	538,400
Feb 08, 2022	71.66	73.24	70.00	73.01	73.01	450,500
Feb 07, 2022	70.54	72.59	69.94	71.24	71.24	145,800
Feb 04, 2022	68.22	70.78	68.18	70.34	70.34	368,500
Feb 03, 2022	67.55	69.69	67.50	68.34	68.34	383,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,464.49+206.17(+1.07%)

S&P 5003,944.37+44.26(+1.13%)

DOW31,860.82+422.56(+1.34%)

CAD/USD0.7791+0.0022(+0.2859%)

CRUDE OIL110.87+1.30(+1.19%)

BTC-CAD27,037.59-211.62(-0.78%)

STOCKS OPEN HIGHER AS CHOPPY TRADING PERSISTS

Madison Square Garden Entertainment Corp. (MSGE)

S&P/TSX
19,464.49
+206.17(+1.07%)

S&P 500
3,944.37
+44.26(+1.13%)

DOW
31,860.82
+422.56(+1.34%)

CAD/USD
0.7791
+0.0022(+0.2859%)

CRUDE OIL
110.87
+1.30(+1.19%)

BTC-CAD
27,037.59
-211.62(-0.78%)